First Dawood Prop historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.990	3.060	2.900	3.030	3.030	348,500
2022-02-28	2.900	3.000	2.800	2.930	2.930	572,500
2022-02-25	2.920	3.000	2.870	2.940	2.940	481,500
2022-02-24	3.100	3.240	2.810	2.850	2.850	2,144,000
2022-02-23	3.160	3.280	3.050	3.220	3.220	715,000
2022-02-22	3.350	3.350	3.050	3.200	3.200	892,000
2022-02-21	3.100	3.570	3.100	3.330	3.330	4,415,000
2022-02-18	2.830	3.180	2.810	3.140	3.140	3,033,500
2022-02-17	2.830	2.870	2.450	2.740	2.740	470,500
2022-02-16	2.930	2.950	2.860	2.890	2.890	123,000
2022-02-15	2.870	2.980	2.800	2.950	2.950	822,500
2022-02-14	3.050	3.140	2.830	2.900	2.900	429,000
2022-02-11	2.990	3.250	2.970	3.070	3.070	2,166,500
2022-02-10	3.000	3.110	2.950	2.970	2.970	165,000
2022-02-09	3.080	3.080	2.950	3.000	3.000	114,000
2022-02-08	3.020	3.020	2.950	2.990	2.990	78,000
2022-02-07	2.980	3.040	2.950	2.990	2.990	96,500
2022-02-04	3.050	3.080	2.980	3.000	3.000	187,500
2022-02-03	3.200	3.290	3.010	3.040	3.040	466,000
2022-02-02	2.910	3.320	2.910	3.180	3.180	1,158,500
2022-02-01	2.910	2.990	2.840	2.860	2.860	133,000
2022-01-31	2.940	2.980	2.860	2.890	2.890	144,500
2022-01-28	2.830	2.980	2.520	2.900	2.900	495,000
2022-01-27	2.900	2.920	2.800	2.850	2.850	336,000
2022-01-26	3.000	3.000	2.910	2.920	2.920	237,000
2022-01-25	3.050	3.140	2.980	3.030	3.030	577,000
2022-01-24	3.100	3.150	3.000	3.040	3.040	235,000
2022-01-21	3.240	3.240	3.050	3.060	3.060	374,500
2022-01-20	2.910	3.250	2.880	3.190	3.190	1,153,000
2022-01-19	3.390	3.580	2.900	3.030	3.030	1,903,000
2022-01-18	3.250	3.640	3.250	3.410	3.410	3,099,500
2022-01-17	3.160	3.360	3.050	3.210	3.210	1,143,000
2022-01-14	3.590	3.610	3.110	3.280	3.280	1,973,500
2022-01-13	4.050	4.050	3.550	3.590	3.590	8,047,500
2022-01-12	3.250	3.730	3.160	3.720	3.720	18,088,500
2022-01-11	2.400	2.860	2.150	2.730	2.730	4,314,500
2022-01-10	2.360	2.390	2.210	2.310	2.310	677,500
2022-01-07	2.350	2.440	2.150	2.230	2.230	448,500
2022-01-06	2.340	2.350	2.160	2.200	2.200	161,500
2022-01-05	2.190	2.290	2.100	2.250	2.250	481,500
2022-01-04	2.010	2.150	2.010	2.060	2.060	469,500
2022-01-03	2.040	2.060	2.010	2.010	2.010	366,000
2021-12-31	2.020	2.050	2.000	2.000	2.000	136,500
2021-12-30	2.000	2.100	1.950	2.000	2.000	79,000
2021-12-29	2.050	2.050	1.900	1.920	1.920	104,000
2021-12-28	2.100	2.130	1.970	1.970	1.970	42,500
2021-12-27	2.000	2.000	1.910	1.980	1.980	56,500
2021-12-24	2.130	2.130	2.000	2.000	2.000	41,500
2021-12-23	2.010	2.060	2.000	2.000	2.000	147,000
2021-12-22	2.200	2.200	1.950	2.020	2.020	112,500
2021-12-21	2.050	2.150	2.010	2.060	2.060	98,500
2021-12-20	2.100	2.240	1.950	2.090	2.090	261,500
2021-12-17	2.090	2.150	2.000	2.050	2.050	625,000
2021-12-16	2.200	2.200	1.950	2.040	2.040	63,000
2021-12-15	1.950	2.150	1.900	2.060	2.060	203,500
2021-12-14	1.740	1.990	1.670	1.820	1.820	71,000
2021-12-13	1.810	1.900	1.680	1.700	1.700	477,500
2021-12-10	1.910	1.910	1.800	1.880	1.880	89,500
2021-12-09	1.880	1.950	1.800	1.930	1.930	76,500
2021-12-08	1.990	2.000	1.890	1.930	1.930	75,000

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.